ヴィッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,380 | 1,440 | 1,380 | 1,438 | +88 | +6.5% | 54,500 |
| 2025/08/18 | 1,318 | 1,367 | 1,318 | 1,350 | +31 | +2.4% | 23,300 |
| 2025/08/15 | 1,354 | 1,354 | 1,315 | 1,319 | -31 | -2.3% | 17,300 |
| 2025/08/14 | 1,345 | 1,350 | 1,328 | 1,350 | ±0 | ±0% | 14,100 |
| 2025/08/13 | 1,380 | 1,380 | 1,334 | 1,350 | -36 | -2.6% | 17,600 |
| 2025/08/12 | 1,400 | 1,400 | 1,349 | 1,386 | -2 | -0.1% | 25,200 |
| 2025/08/08 | 1,392 | 1,395 | 1,377 | 1,388 | -6 | -0.4% | 11,900 |
| 2025/08/07 | 1,375 | 1,432 | 1,370 | 1,394 | +20 | +1.5% | 23,100 |
| 2025/08/06 | 1,408 | 1,414 | 1,371 | 1,374 | -33 | -2.3% | 13,300 |
| 2025/08/05 | 1,397 | 1,408 | 1,393 | 1,407 | +12 | +0.9% | 5,600 |
| 2025/08/04 | 1,355 | 1,396 | 1,354 | 1,395 | ±0 | ±0% | 19,600 |
| 2025/08/01 | 1,377 | 1,395 | 1,373 | 1,395 | +18 | +1.3% | 10,900 |
| 2025/07/31 | 1,395 | 1,397 | 1,366 | 1,377 | -18 | -1.3% | 17,400 |
| 2025/07/30 | 1,348 | 1,395 | 1,346 | 1,395 | +47 | +3.5% | 22,000 |
| 2025/07/29 | 1,373 | 1,378 | 1,340 | 1,348 | -25 | -1.8% | 20,200 |
| 2025/07/28 | 1,410 | 1,430 | 1,355 | 1,373 | -21 | -1.5% | 26,100 |
| 2025/07/25 | 1,382 | 1,408 | 1,366 | 1,394 | +15 | +1.1% | 30,400 |
| 2025/07/24 | 1,374 | 1,390 | 1,345 | 1,379 | +15 | +1.1% | 40,700 |
| 2025/07/23 | 1,340 | 1,369 | 1,327 | 1,364 | +33 | +2.5% | 40,100 |
| 2025/07/22 | 1,350 | 1,364 | 1,312 | 1,331 | -16 | -1.2% | 36,300 |
| 2025/07/18 | 1,391 | 1,391 | 1,335 | 1,347 | -23 | -1.7% | 44,400 |
| 2025/07/17 | 1,334 | 1,376 | 1,319 | 1,370 | +55 | +4.2% | 76,200 |
| 2025/07/16 | 1,260 | 1,346 | 1,237 | 1,315 | +52 | +4.1% | 76,500 |
| 2025/07/15 | 1,233 | 1,275 | 1,218 | 1,263 | +22 | +1.8% | 114,600 |
| 2025/07/14 | 1,159 | 1,318 | 1,132 | 1,241 | +95 | +8.3% | 363,600 |
| 2025/07/11 | 1,153 | 1,160 | 1,143 | 1,146 | -2 | -0.2% | 24,000 |
| 2025/07/10 | 1,189 | 1,189 | 1,148 | 1,148 | -22 | -1.9% | 30,600 |
| 2025/07/09 | 1,180 | 1,185 | 1,165 | 1,170 | +2 | +0.2% | 16,000 |
| 2025/07/08 | 1,177 | 1,177 | 1,154 | 1,168 | -17 | -1.4% | 29,900 |
| 2025/07/07 | 1,178 | 1,203 | 1,172 | 1,185 | +18 | +1.5% | 27,100 |
| 2025/07/04 | 1,164 | 1,179 | 1,159 | 1,167 | +14 | +1.2% | 17,700 |
| 2025/07/03 | 1,178 | 1,187 | 1,140 | 1,153 | -25 | -2.1% | 33,900 |
| 2025/07/02 | 1,205 | 1,210 | 1,171 | 1,178 | -57 | -4.6% | 39,000 |
| 2025/07/01 | 1,277 | 1,277 | 1,222 | 1,235 | -42 | -3.3% | 23,600 |
| 2025/06/30 | 1,291 | 1,300 | 1,271 | 1,277 | +16 | +1.3% | 29,600 |
| 2025/06/27 | 1,266 | 1,307 | 1,253 | 1,261 | -2 | -0.2% | 47,900 |
| 2025/06/26 | 1,246 | 1,264 | 1,209 | 1,263 | +28 | +2.3% | 39,400 |
| 2025/06/25 | 1,248 | 1,251 | 1,229 | 1,235 | -5 | -0.4% | 18,800 |
| 2025/06/24 | 1,201 | 1,242 | 1,175 | 1,240 | +50 | +4.2% | 41,200 |
| 2025/06/23 | 1,189 | 1,202 | 1,175 | 1,190 | -10 | -0.8% | 19,100 |
| 2025/06/20 | 1,201 | 1,211 | 1,185 | 1,200 | +7 | +0.6% | 21,500 |
| 2025/06/19 | 1,232 | 1,249 | 1,190 | 1,193 | -45 | -3.6% | 24,200 |
| 2025/06/18 | 1,244 | 1,255 | 1,230 | 1,238 | -19 | -1.5% | 21,200 |
| 2025/06/17 | 1,244 | 1,260 | 1,224 | 1,257 | +14 | +1.1% | 30,400 |
| 2025/06/16 | 1,184 | 1,247 | 1,170 | 1,243 | +59 | +5% | 40,300 |
| 2025/06/13 | 1,253 | 1,260 | 1,169 | 1,184 | -60 | -4.8% | 43,000 |
| 2025/06/12 | 1,211 | 1,258 | 1,205 | 1,244 | +15 | +1.2% | 45,000 |
| 2025/06/11 | 1,194 | 1,233 | 1,192 | 1,229 | +38 | +3.2% | 29,400 |
| 2025/06/10 | 1,200 | 1,222 | 1,182 | 1,191 | -2 | -0.2% | 36,600 |
| 2025/06/09 | 1,227 | 1,245 | 1,190 | 1,193 | -41 | -3.3% | 56,300 |
1～
50
件表示中 / 1553件
類似銘柄と比較する
現在ご覧いただいている「ヴィッツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヴィッツ | 141,100円 | +37.8% | +58.5% | 1.06% | 14.80倍 | 2.14倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| サインド | 100,100円 | +15.2% | +33.0% | 0.00% | 36.88倍 | 1.82倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| データアプリ | 81,400円 | +72.6% | -16.7% | 3.19% | 18.48倍 | 1.08倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| コマースワン | 83,400円 | +18.8% | +59.1% | 2.52% | 12.18倍 | 2.35倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| テリロジーＨＤ | 33,800円 | +12.1% | +37.6% | 1.48% | 20.65倍 | 2.05倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
市場注目の銘柄
チャート関連のコラム
